Fidelity Disruptive Communications ETF【FDCF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.514	-2.9897314376	50.64	52.0589	49.21	8638	51.21134828	SP
4	-0.274	-0.554655870445	49.4	52.0589	48.32	9349	49.8984824	SP
12	4.516	10.123290742	44.61	52.0589	41.2308	8554	47.05617902	SP
26	1.566	3.29268292683	47.56	52.0589	41.2308	9299	47.10114611	SP
52	7.286	17.413957935	41.84	53.48	41.11	11703	47.06221254	SP
156	23.966	95.2543720191	25.16	53.48	23.661	7716	41.1475179	SP
260	23.966	95.2543720191	25.16	53.48	23.661	7716	41.1475179	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	49.126	-2.01	-3.94	50.61	50.61	49.09	8903
1780612500	51.139	0.37	0.72	50.51	51.33	50.51	8463
1780526100	50.7737	-0.91	-1.77	51.96	51.96	50.52	12684
1780439700	51.6866	-0.07	-0.13	51.74	51.84	51.42	6191
1780353300	51.756	1.05	2.07	50.87	52.0589	50.87	10701
1780094100	50.705	-0.02	-0.05	50.64	50.765	50.455	5149
1780007700	50.7297	0.47	0.93	50.21	50.76	50.12	10932
1779921300	50.26	0.43	0.86	50	50.4	49.99	8797
1779834900	49.8294	0.42	0.85	49.78	49.935	49.63	6690
1779489300	49.4091	0.05	0.10	49.5	49.64	49.2565	6893
1779402900	49.3579	0.19	0.39	48.92	49.655	48.91	6107
1779316500	49.165	0.34	0.71	48.93	49.165	48.8198	10978
1779230100	48.82	-0.46	-0.93	49	49.08	48.69	5115
1779143700	49.2785	-0.03	-0.07	49.52	49.76	49.03	13403
1778884500	49.3127	-0.55	-1.10	49.27	49.57	49.21	15542
1778798100	49.8614	0.58	1.18	49.27	49.9001	49.27	17344
1778711700	49.2803	0.51	1.04	48.8	49.49	48.78	6264
1778625300	48.775	-0.02	-0.04	48.54	48.775	48.32	9076
1778538900	48.795	-0.54	-1.08	48.81	49.12	48.79	11768
1778279700	49.33	-0.19	-0.39	49.4	49.42	49.23	5541
1778193300	49.5224	-0.11	-0.23	49.78	49.86	49.41	7714
1778106900	49.6347	0.63	1.28	48.88	49.64	48.88	14016
1778020500	49.0087	-0.1	-0.21	49.41	49.41	49.0087	7450
1777934100	49.1128	0.17	0.34	49.17	49.315	49.04	12352
1777674900	48.9475	0.63	1.31	48.63	49.1199	48.63	10636
1777588500	48.3155	0.45	0.94	48.02	48.3155	47.48	4574
1777502100	47.8644	0.13	0.28	47.81	48	47.44	12021
1777415700	47.73	-0.76	-1.57	47.83	47.85	47.43	4769
1777329300	48.49	0.11	0.24	48.44	48.55	48.345	3367
1777070100	48.3757	0.91	1.91	47.82	48.44	47.82	8256
1776983700	47.4699	-0.96	-1.99	48.2	48.2	46.97	4465
1776897300	48.4345	0.8	1.69	48.07	48.4345	47.985	6232
1776810900	47.6299	-0.58	-1.20	48.3	48.51	47.62	7385
1776724500	48.206	0.03	0.06	47.97	48.22	47.97	4756
1776465300	48.1753	0.49	1.03	48.18	48.35	48.0101	8174
1776378900	47.6831	0.34	0.72	47.55	47.89	47.25	5475
1776292500	47.3405	0.67	1.43	46.86	47.48	46.86	4646
1776206100	46.6743	0.86	1.87	46.14	46.79	46.14	5386
1776119700	45.818	0.71	1.57	44.72	45.818	44.72	17985
1775860500	45.11	-0.01	-0.02	45.34	45.455	45.025	6183
1775774100	45.1174	-0.08	-0.17	45.15	45.15	44.72	3463
1775687700	45.1936	1.31	2.98	45.89	45.89	45.04	5843
1775601300	43.8873	0.2	0.47	43.5	43.8873	43.36	3650
1775514900	43.6841	0.08	0.18	43.67	43.84	43.63	4840
1775169300	43.6075	0.3	0.69	42.31	43.6075	42.31	15029
1775082900	43.31	0.27	0.62	43.64	43.86	43.31	17386
1774996500	43.0449	1.81	4.40	41.55	43.0681	41.55	11767
1774910100	41.2308	-0.28	-0.67	41.86	41.86	41.2308	41407
1774650900	41.5084	-0.74	-1.76	42	42	41.4	6139
1774564500	42.2523	-1.58	-3.61	43.32	43.32	42.23	4875
1774478100	43.8341	0.56	1.29	43.84	44.09	43.77	11414
1774391700	43.2759	-0.61	-1.40	43.64	43.64	43.27	2321
1774305300	43.89	0.72	1.66	43.8	44.36	43.66	2214
1774046100	43.1726	-0.79	-1.81	43.78	43.78	43.1726	4919
1773959700	43.9666	-0.45	-1.00	43.82	44.11	43.5824	6622
1773873300	44.412	-0.47	-1.05	44.72	44.87	44.412	5186
1773786900	44.8855	0.17	0.38	44.83	45.2301	44.83	7691
1773700500	44.7153	0.7	1.59	44.49	44.7153	44.49	3851
1773441300	44.0164	-0.29	-0.66	44.61	44.63	43.9996	4062
1773354900	44.3095	-1.14	-2.50	45.05	45.14	44.3095	3602
1773268500	45.445	0.14	0.31	45.34	45.575	45.13	23853
1773182100	45.306	0.46	1.03	45.51	45.7604	45.26	8102
1773095700	44.845	-0.13	-0.29	44.49	44.945	44.365	4719